Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2024 | 312.00 | 312.00 | 312.00 | 320.60 | 320.60 | 783,816 |
28 Jun 2024 | 312.80 | 325.20 | 312.40 | 314.40 | 314.40 | 743,017 |
27 Jun 2024 | 331.80 | 331.80 | 315.40 | 321.80 | 321.80 | 741,695 |
26 Jun 2024 | 329.00 | 329.20 | 317.00 | 318.20 | 318.20 | 1,195,640 |
25 Jun 2024 | 322.80 | 328.20 | 312.20 | 325.40 | 325.40 | 852,384 |
24 Jun 2024 | 320.00 | 330.00 | 320.00 | 327.40 | 327.40 | 829,407 |
21 Jun 2024 | 318.60 | 327.40 | 318.20 | 326.60 | 326.60 | 2,125,836 |
20 Jun 2024 | 306.80 | 321.80 | 304.60 | 318.80 | 318.80 | 962,674 |
19 Jun 2024 | 311.60 | 312.60 | 304.80 | 310.40 | 310.40 | 670,362 |
18 Jun 2024 | 300.20 | 309.40 | 300.20 | 307.80 | 307.80 | 1,698,808 |
17 Jun 2024 | 294.40 | 305.00 | 294.40 | 301.60 | 301.60 | 576,545 |
14 Jun 2024 | 300.00 | 314.20 | 298.00 | 298.00 | 298.00 | 974,000 |
13 Jun 2024 | 313.00 | 317.80 | 304.40 | 304.40 | 304.40 | 1,074,904 |
12 Jun 2024 | 320.80 | 322.49 | 310.00 | 319.40 | 319.40 | 1,539,995 |
11 Jun 2024 | 320.60 | 328.60 | 316.40 | 318.00 | 318.00 | 633,073 |
10 Jun 2024 | 319.60 | 330.00 | 319.00 | 321.00 | 321.00 | 575,267 |
07 Jun 2024 | 315.00 | 329.60 | 315.00 | 323.20 | 323.20 | 611,043 |
06 Jun 2024 | 318.20 | 340.00 | 315.80 | 326.40 | 326.40 | 388,388 |
05 Jun 2024 | 321.00 | 333.80 | 321.00 | 324.40 | 324.40 | 815,645 |
04 Jun 2024 | 320.40 | 329.20 | 319.60 | 325.60 | 325.60 | 2,450,246 |
03 Jun 2024 | 336.20 | 336.20 | 316.00 | 324.40 | 324.40 | 3,107,718 |
31 May 2024 | 330.00 | 330.00 | 318.80 | 321.40 | 321.40 | 1,452,951 |
30 May 2024 | 302.20 | 327.20 | 299.14 | 325.00 | 325.00 | 1,217,753 |
29 May 2024 | 329.40 | 329.40 | 301.20 | 302.40 | 302.40 | 970,482 |
28 May 2024 | 325.00 | 332.40 | 313.80 | 317.20 | 317.20 | 1,034,871 |
24 May 2024 | 320.40 | 328.20 | 313.20 | 328.20 | 328.20 | 1,541,434 |
23 May 2024 | 322.40 | 325.00 | 314.40 | 321.60 | 321.60 | 2,651,943 |
22 May 2024 | 325.00 | 328.00 | 317.40 | 317.40 | 317.40 | 609,444 |
21 May 2024 | 332.40 | 332.40 | 318.60 | 328.60 | 328.60 | 514,137 |
20 May 2024 | 325.00 | 332.20 | 323.40 | 331.20 | 331.20 | 728,484 |
17 May 2024 | 323.00 | 328.00 | 312.40 | 323.80 | 323.80 | 630,738 |
16 May 2024 | 320.00 | 327.20 | 314.60 | 318.00 | 318.00 | 1,683,622 |
15 May 2024 | 352.00 | 352.00 | 324.00 | 325.60 | 325.60 | 3,883,409 |
14 May 2024 | 341.40 | 344.60 | 316.40 | 342.40 | 342.40 | 2,976,986 |
13 May 2024 | 344.00 | 344.00 | 332.20 | 334.60 | 334.60 | 529,204 |
10 May 2024 | 331.80 | 337.82 | 328.40 | 331.80 | 331.80 | 516,948 |
09 May 2024 | 322.20 | 326.60 | 319.98 | 324.40 | 324.40 | 505,301 |
08 May 2024 | 319.40 | 325.80 | 319.00 | 325.80 | 325.80 | 1,361,706 |
07 May 2024 | 333.20 | 333.20 | 317.40 | 322.20 | 322.20 | 1,439,593 |
03 May 2024 | 321.60 | 328.20 | 308.90 | 320.80 | 320.80 | 2,412,557 |
02 May 2024 | 293.40 | 306.20 | 292.60 | 301.00 | 301.00 | 1,544,174 |
01 May 2024 | 300.00 | 308.20 | 288.95 | 292.80 | 292.80 | 522,902 |
30 Apr 2024 | 302.40 | 310.40 | 298.40 | 298.40 | 298.40 | 656,081 |
29 Apr 2024 | 310.00 | 320.40 | 294.20 | 309.20 | 309.20 | 1,285,804 |
26 Apr 2024 | 306.40 | 316.33 | 303.20 | 307.80 | 307.80 | 2,367,663 |
25 Apr 2024 | 343.00 | 343.00 | 301.80 | 302.00 | 302.00 | 5,441,928 |
24 Apr 2024 | 347.60 | 355.00 | 342.40 | 343.00 | 343.00 | 569,102 |
23 Apr 2024 | 342.00 | 351.43 | 341.40 | 351.00 | 351.00 | 942,268 |
22 Apr 2024 | 353.80 | 354.40 | 341.20 | 341.80 | 341.80 | 451,465 |
19 Apr 2024 | 335.00 | 352.00 | 333.60 | 337.80 | 337.80 | 689,218 |
18 Apr 2024 | 349.00 | 349.00 | 336.00 | 342.40 | 342.40 | 1,305,078 |
17 Apr 2024 | 342.40 | 345.80 | 336.00 | 338.00 | 338.00 | 842,020 |
16 Apr 2024 | 350.20 | 353.00 | 344.80 | 345.80 | 345.80 | 491,796 |
15 Apr 2024 | 370.40 | 370.40 | 338.80 | 355.40 | 355.40 | 1,184,576 |
12 Apr 2024 | 375.00 | 375.00 | 353.60 | 353.60 | 353.60 | 301,559 |
11 Apr 2024 | 378.40 | 378.40 | 354.40 | 359.20 | 359.20 | 754,101 |
10 Apr 2024 | 371.80 | 375.80 | 351.20 | 361.20 | 361.20 | 723,699 |
09 Apr 2024 | 367.40 | 373.47 | 352.53 | 356.80 | 356.80 | 1,264,313 |
08 Apr 2024 | 354.20 | 381.20 | 347.83 | 363.20 | 363.20 | 538,041 |
05 Apr 2024 | 365.80 | 384.40 | 354.80 | 368.80 | 368.80 | 395,074 |
04 Apr 2024 | 385.00 | 385.00 | 352.80 | 374.20 | 374.20 | 3,347,553 |
03 Apr 2024 | 371.80 | 379.80 | 366.20 | 369.40 | 369.40 | 685,242 |
02 Apr 2024 | 388.00 | 389.60 | 371.20 | 371.20 | 371.20 | 819,142 |
28 Mar 2024 | 390.00 | 390.00 | 370.40 | 370.40 | 370.40 | 712,686 |
27 Mar 2024 | 380.40 | 387.60 | 368.80 | 377.20 | 377.20 | 2,601,347 |
26 Mar 2024 | 368.00 | 386.20 | 362.69 | 380.00 | 380.00 | 867,150 |
25 Mar 2024 | 371.20 | 384.00 | 368.80 | 375.00 | 375.00 | 829,967 |
22 Mar 2024 | 374.00 | 379.80 | 367.20 | 368.80 | 368.80 | 1,088,437 |
21 Mar 2024 | 382.20 | 389.00 | 367.40 | 371.00 | 371.00 | 1,429,958 |
20 Mar 2024 | 381.00 | 393.80 | 364.40 | 386.40 | 386.40 | 1,944,816 |
19 Mar 2024 | 375.00 | 385.60 | 365.00 | 381.00 | 381.00 | 910,185 |
18 Mar 2024 | 380.60 | 386.20 | 376.00 | 378.00 | 378.00 | 5,883,342 |
15 Mar 2024 | 376.00 | 380.60 | 366.60 | 378.40 | 378.40 | 3,668,908 |
14 Mar 2024 | 355.00 | 376.40 | 351.55 | 369.80 | 369.80 | 3,956,974 |
13 Mar 2024 | 326.00 | 329.20 | 323.00 | 327.20 | 327.20 | 2,429,188 |
12 Mar 2024 | 308.40 | 325.10 | 308.40 | 322.80 | 322.80 | 444,159 |
11 Mar 2024 | 312.40 | 325.20 | 298.80 | 319.00 | 319.00 | 1,425,579 |
08 Mar 2024 | 305.60 | 320.20 | 305.60 | 319.00 | 319.00 | 646,296 |
07 Mar 2024 | 310.00 | 317.40 | 306.00 | 316.00 | 316.00 | 4,310,185 |
06 Mar 2024 | 319.00 | 319.00 | 305.40 | 310.20 | 310.20 | 500,612 |
05 Mar 2024 | 302.00 | 308.40 | 302.00 | 304.80 | 304.80 | 335,314 |
04 Mar 2024 | 310.20 | 318.40 | 305.40 | 305.40 | 305.40 | 456,566 |
01 Mar 2024 | 319.00 | 319.00 | 306.40 | 308.20 | 308.20 | 678,894 |
29 Feb 2024 | 298.40 | 316.80 | 298.40 | 309.60 | 309.60 | 2,419,548 |
28 Feb 2024 | 319.00 | 319.00 | 309.40 | 309.80 | 309.80 | 901,077 |
27 Feb 2024 | 308.00 | 316.00 | 306.80 | 316.00 | 316.00 | 753,990 |
26 Feb 2024 | 315.00 | 318.80 | 298.40 | 309.40 | 309.40 | 321,022 |
23 Feb 2024 | 302.80 | 311.80 | 302.80 | 311.20 | 311.20 | 2,114,610 |
22 Feb 2024 | 310.00 | 316.60 | 310.00 | 311.20 | 311.20 | 738,837 |
21 Feb 2024 | 319.00 | 319.00 | 302.80 | 312.00 | 312.00 | 690,963 |
20 Feb 2024 | 317.00 | 318.60 | 306.25 | 309.80 | 309.80 | 391,575 |
19 Feb 2024 | 311.00 | 323.80 | 310.20 | 317.40 | 317.40 | 492,898 |
16 Feb 2024 | 311.00 | 329.40 | 310.40 | 314.40 | 314.40 | 546,927 |
15 Feb 2024 | 322.60 | 327.60 | 322.60 | 323.00 | 323.00 | 317,719 |
14 Feb 2024 | 329.00 | 329.00 | 320.80 | 322.80 | 322.80 | 562,857 |
13 Feb 2024 | 324.00 | 330.80 | 316.00 | 319.20 | 319.20 | 340,117 |
12 Feb 2024 | 323.40 | 332.40 | 319.79 | 327.60 | 327.60 | 304,104 |
09 Feb 2024 | 319.80 | 328.00 | 318.60 | 323.00 | 323.00 | 857,264 |
08 Feb 2024 | 329.80 | 336.00 | 320.40 | 320.40 | 320.40 | 1,618,893 |
07 Feb 2024 | 336.00 | 336.00 | 316.80 | 324.40 | 324.40 | 1,249,849 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |